Merck & Co., Inc. (SWX:010683053)
Switzerland · Delayed Price · Currency is CHF · Price in USD 153.30
+5.20 (3.51%)
At close: Oct 22, 2026
SWX:010683053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 3.51% | 94 |
| Oct 21, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - | 2,800 |
| Oct 20, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 1.45% | 31 |
| Oct 19, 2026 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | -1.35% | - |
| Oct 16, 2026 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | -3.12% | - |
| Oct 15, 2026 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | 5.31% | 29 |
| Oct 14, 2026 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 0.46% | - |
| Oct 13, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | -0.04% | - |
| Oct 12, 2026 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | 0.33% | - |
| Oct 9, 2026 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | 2.48% | - |
| Oct 8, 2026 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | -1.67% | - |
| Oct 7, 2026 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 1.38% | - |
| Oct 6, 2026 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | 0.44% | - |
| Oct 5, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -2.85% | - |
| Oct 2, 2026 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | -0.96% | - |
| Oct 1, 2026 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | -1.50% | - |
| Sep 30, 2026 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | -0.04% | - |
| Sep 29, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -0.51% | - |
| Sep 28, 2026 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - | - |
| Sep 25, 2026 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | -0.71% | - |
| Sep 24, 2026 | 149.92 | 149.92 | 149.92 | 149.92 | 149.92 | -2.89% | 1,070 |
| Sep 23, 2026 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | 1.42% | 64 |
| Sep 22, 2026 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | 3.02% | - |
| Sep 21, 2026 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | 1.41% | - |
| Sep 18, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - | 9,790 |
| Sep 17, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 0.93% | 3,000 |
| Sep 16, 2026 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - | - |
| Sep 15, 2026 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | -0.58% | 1,700 |
| Sep 14, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - | - |
| Sep 11, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -0.56% | - |
| Sep 10, 2026 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | -1.86% | - |
| Sep 9, 2026 | 148.78 | 148.78 | 148.78 | 148.78 | 148.78 | -0.44% | 1,000 |
| Sep 8, 2026 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | -0.24% | 430 |
| Sep 7, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - | - |
| Sep 4, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.07% | - |
| Sep 3, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - | - |
| Sep 2, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0.58% | - |
| Sep 1, 2026 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - | - |
| Aug 31, 2026 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - | - |
| Aug 28, 2026 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | -2.43% | - |
| Aug 27, 2026 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | -0.53% | - |
| Aug 26, 2026 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - | - |
| Aug 25, 2026 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | 1.23% | 542 |
| Aug 24, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.58% | - |
| Aug 21, 2026 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | 0.73% | 70 |
| Aug 20, 2026 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | 9.80% | 2,750 |
| Aug 19, 2026 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 1.85% | 192 |
| Aug 18, 2026 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | 0.16% | - |
| Aug 17, 2026 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | 0.94% | - |
| Aug 14, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - | 158 |